| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | CNY | 7.84 | 7.84 | 7.42 | 7.5933 | 7.5933 | -0.173 (-2.23%) | 2,747,634 |
| 14 Dec 2018 | CNY | 7.9733 | 7.9733 | 7.68 | 7.7667 | 7.7667 | -0.127 (-1.60%) | 2,036,250 |
| 13 Dec 2018 | CNY | 7.9 | 7.9533 | 7.8667 | 7.8933 | 7.8933 | -0.04 (-0.50%) | 1,248,600 |
| 12 Dec 2018 | CNY | 7.9 | 7.96 | 7.82 | 7.9333 | 7.9333 | +0.04 (+0.51%) | 1,070,430 |
| 11 Dec 2018 | CNY | 7.78 | 7.9333 | 7.7333 | 7.8933 | 7.8933 | +0.113 (+1.46%) | 1,521,930 |
| 10 Dec 2018 | CNY | 7.7933 | 7.86 | 7.66 | 7.78 | 7.78 | -0.013 (-0.17%) | 2,776,350 |
| 7 Dec 2018 | CNY | 7.7733 | 7.8267 | 7.6667 | 7.7933 | 7.7933 | +0.053 (+0.69%) | 2,327,100 |
| 6 Dec 2018 | CNY | 7.8733 | 7.8733 | 7.7333 | 7.74 | 7.74 | -0.14 (-1.78%) | 2,544,780 |
| 5 Dec 2018 | CNY | 7.9533 | 7.9533 | 7.8067 | 7.88 | 7.88 | -0.073 (-0.92%) | 2,553,330 |
| 4 Dec 2018 | CNY | 7.9267 | 8.12 | 7.9267 | 7.9533 | 7.9533 | +0.027 (+0.34%) | 3,675,450 |
| 3 Dec 2018 | CNY | 8.0933 | 8.0933 | 7.86 | 7.9267 | 7.9267 | -0.073 (-0.92%) | 5,570,850 |
| 30 Nov 2018 | CNY | 8.0533 | 8.2 | 7.3933 | 8 | 8 | -0.193 (-2.36%) | 11,840,542 |
| 29 Nov 2018 | CNY | 8.1467 | 8.5667 | 8 | 8.1933 | 8.1933 | +0.087 (+1.07%) | 15,401,160 |
| 28 Nov 2018 | CNY | 8 | 8.1533 | 7.8733 | 8.1067 | 8.1067 | +0.08 (+1.00%) | 5,348,400 |
| 27 Nov 2018 | CNY | 8.02 | 8.08 | 7.8 | 8.0267 | 8.0267 | -0.04 (-0.50%) | 15,320,923 |
| 26 Nov 2018 | CNY | 7.7067 | 8.1067 | 7.6733 | 8.0667 | 8.0667 | +0.333 (+4.31%) | 10,063,000 |
| 23 Nov 2018 | CNY | 7.5533 | 7.8667 | 7.3533 | 7.7333 | 7.7333 | +0.173 (+2.29%) | 13,108,165 |
| 22 Nov 2018 | CNY | 7.5533 | 7.6533 | 7.4733 | 7.56 | 7.56 | +0.007 (+0.09%) | 2,015,100 |
| 21 Nov 2018 | CNY | 7.4 | 7.62 | 7.3867 | 7.5533 | 7.5533 | +0.053 (+0.71%) | 2,653,042 |
| 20 Nov 2018 | CNY | 7.6667 | 7.7733 | 7.4 | 7.5 | 7.5 | -0.173 (-2.26%) | 4,773,853 |
| 19 Nov 2018 | CNY | 7.8733 | 7.9333 | 7.58 | 7.6733 | 7.6733 | -0.293 (-3.68%) | 5,705,271 |
| 16 Nov 2018 | CNY | 7.8733 | 8.18 | 7.7467 | 7.9667 | 7.9667 | -0.087 (-1.08%) | 14,221,068 |
| 15 Nov 2018 | CNY | 8.1333 | 8.1533 | 7.8467 | 8.0533 | 8.0533 | +0.013 (+0.17%) | 9,045,996 |
| 14 Nov 2018 | CNY | 7.5667 | 8.24 | 7.5333 | 8.04 | 8.04 | +0.48 (+6.35%) | 14,306,943 |
| 13 Nov 2018 | CNY | 7.6667 | 7.8333 | 7.5133 | 7.56 | 7.56 | -0.06 (-0.79%) | 12,135,075 |
| 12 Nov 2018 | CNY | 7.6333 | 7.8733 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 6,207,600 |
| 9 Nov 2018 | CNY | 7.68 | 7.7733 | 7.4733 | 7.6 | 7.6 | -0.193 (-2.48%) | 5,210,808 |
| 8 Nov 2018 | CNY | 7.8667 | 7.9333 | 7.7333 | 7.7933 | 7.7933 | -0.1 (-1.27%) | 3,272,320 |
| 7 Nov 2018 | CNY | 7.8867 | 8.0733 | 7.7333 | 7.8933 | 7.8933 | +0.033 (+0.42%) | 7,803,174 |
| 6 Nov 2018 | CNY | 7.8 | 7.9 | 7.5467 | 7.86 | 7.86 | +0.073 (+0.94%) | 7,527,124 |
